Autodesk (NQ: ADSK )

283.80 -5.02 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 288.18 291.21 287.93 288.82 751,457 -0.84(-0.29%)
Oct 29, 2024 286.32 290.20 284.49 289.66 886,946 +3.14(+1.10%)
Oct 28, 2024 286.34 288.64 286.34 286.52 1,016,588 +0.48(+0.17%)
Oct 25, 2024 287.72 289.00 285.04 286.04 973,420 +0.27(+0.09%)
Oct 24, 2024 288.55 289.17 285.51 285.77 1,238,274 -0.53(-0.18%)
Oct 23, 2024 287.12 287.58 283.93 286.30 1,209,119 -2.19(-0.76%)
Oct 22, 2024 287.54 290.52 286.25 288.48 1,012,736 -1.30(-0.45%)
Oct 21, 2024 291.36 293.75 288.80 289.78 1,254,402 -3.21(-1.10%)
Oct 18, 2024 290.57 294.13 290.00 292.99 1,511,703 +2.42(+0.83%)
Oct 17, 2024 290.44 292.88 289.13 290.57 1,808,662 +1.38(+0.48%)
Oct 16, 2024 288.18 289.36 284.90 289.19 1,363,938 +2.71(+0.95%)
Oct 15, 2024 285.31 287.96 285.29 286.48 1,601,785 +1.17(+0.41%)
Oct 14, 2024 283.15 286.43 281.25 285.31 1,264,074 +3.64(+1.29%)
Oct 11, 2024 277.49 282.54 277.48 281.67 1,332,320 +3.96(+1.43%)
Oct 10, 2024 275.00 277.91 275.00 277.71 849,172 +0.83(+0.30%)
Oct 09, 2024 274.93 277.66 274.08 276.88 782,068 +1.80(+0.65%)
Oct 08, 2024 268.19 276.26 267.51 275.08 1,412,998 +7.85(+2.94%)
Oct 07, 2024 268.32 270.24 266.01 267.23 757,088 -3.93(-1.45%)
Oct 04, 2024 272.86 273.85 267.49 271.16 846,407 +2.57(+0.96%)
Oct 03, 2024 267.55 270.57 267.55 268.59 739,977 -1.58(-0.58%)
Oct 02, 2024 267.92 271.99 267.44 270.17 827,264 +2.70(+1.01%)
Oct 01, 2024 274.61 275.00 266.55 267.47 1,043,923 -8.01(-2.91%)
Sep 30, 2024 274.84 275.85 272.06 275.48 1,109,758 +3.58(+1.32%)
Sep 27, 2024 273.36 274.50 271.00 271.90 614,950 -1.46(-0.53%)
Sep 26, 2024 271.13 273.49 269.73 273.36 1,108,008 +5.36(+2.00%)
Sep 25, 2024 268.95 270.74 267.56 268.00 1,174,516 -1.65(-0.61%)
Sep 24, 2024 267.94 270.12 266.62 269.65 1,190,538 +1.19(+0.44%)
Sep 23, 2024 269.23 269.38 266.92 268.46 2,070,573 +1.17(+0.44%)
Sep 20, 2024 270.58 272.72 266.50 267.29 2,551,360 -2.47(-0.92%)
Sep 19, 2024 270.25 272.34 267.79 269.76 1,911,371 +5.55(+2.10%)
Sep 18, 2024 267.97 267.97 263.57 264.21 1,156,253 -2.68(-1.00%)
Sep 17, 2024 268.09 270.25 266.49 266.89 949,771 -0.84(-0.31%)
Sep 16, 2024 265.50 269.00 265.00 267.73 1,410,392 +3.77(+1.43%)
Sep 13, 2024 260.59 264.55 260.00 263.96 1,468,639 +4.49(+1.73%)
Sep 12, 2024 259.13 260.62 256.61 259.47 1,216,637 +0.49(+0.19%)
Sep 11, 2024 255.63 259.67 251.94 258.98 2,148,442 +1.37(+0.53%)
Sep 10, 2024 256.18 257.85 252.23 257.61 1,895,841 +1.94(+0.76%)
Sep 09, 2024 251.62 256.05 251.55 255.67 1,497,350 +5.30(+2.12%)
Sep 06, 2024 252.70 255.00 249.61 250.37 1,487,905 -1.40(-0.56%)
Sep 05, 2024 257.02 257.02 249.86 251.77 2,392,302 -4.02(-1.57%)
Sep 04, 2024 256.56 259.42 255.37 255.79 1,472,491 -2.04(-0.79%)
Sep 03, 2024 261.77 267.83 256.83 257.83 2,026,582 -0.57(-0.22%)
Aug 30, 2024 270.00 275.68 258.03 258.40 4,054,905 +0.17(+0.07%)
Aug 29, 2024 257.22 261.82 256.62 258.23 2,222,419 +3.61(+1.42%)
Aug 28, 2024 256.01 256.98 252.58 254.62 1,220,083 -2.37(-0.92%)
Aug 27, 2024 256.00 258.49 255.50 256.99 1,059,114 +0.78(+0.30%)
Aug 26, 2024 256.93 258.82 255.82 256.21 979,750 +0.95(+0.37%)
Aug 23, 2024 254.32 255.79 251.85 255.26 1,413,872 +5.35(+2.14%)
Aug 22, 2024 253.00 253.22 249.58 249.91 796,926 -2.15(-0.85%)
Aug 21, 2024 250.31 252.93 250.01 252.06 1,055,972 +1.93(+0.77%)
Aug 20, 2024 250.77 251.89 249.78 250.13 871,303 -0.98(-0.39%)
Aug 19, 2024 248.50 251.44 248.00 251.11 1,050,128 +2.88(+1.16%)
Aug 16, 2024 248.39 249.28 246.33 248.23 1,075,389 -1.98(-0.79%)
Aug 15, 2024 248.18 250.50 247.22 250.21 933,273 +3.99(+1.62%)
Aug 14, 2024 244.61 246.94 243.79 246.22 790,843 +1.61(+0.66%)
Aug 13, 2024 242.10 245.59 241.60 244.61 1,088,043 +5.04(+2.10%)
Aug 12, 2024 240.17 241.75 238.01 239.57 1,000,100 -0.87(-0.36%)
Aug 09, 2024 238.16 242.28 237.84 240.44 876,398 +1.15(+0.48%)
Aug 08, 2024 236.17 239.40 233.43 239.29 911,307 +6.72(+2.89%)
Aug 07, 2024 236.56 240.03 232.36 232.57 875,720 -1.66(-0.71%)
Aug 06, 2024 230.44 236.49 229.32 234.23 2,183,720 +8.51(+3.77%)
Aug 05, 2024 226.70 228.25 223.03 225.72 2,341,340 -5.65(-2.44%)
Aug 02, 2024 236.67 238.00 230.65 231.37 2,813,848 -10.41(-4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.